Adams Resources & Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	37.97	37.99	37.97	37.98	37.98	-	6,983
Feb 3, 2025	37.96	38.00	37.96	37.98	37.98	0.08%	55,091
Jan 31, 2025	37.95	37.95	37.91	37.95	37.95	-	35,210
Jan 30, 2025	37.98	37.98	37.92	37.95	37.95	0.05%	6,406
Jan 29, 2025	37.94	37.95	37.85	37.93	37.93	0.05%	53,537
Jan 28, 2025	38.00	38.00	37.91	37.91	37.91	-	2,735
Jan 27, 2025	37.95	37.95	37.90	37.91	37.91	0.03%	9,081
Jan 24, 2025	37.93	38.00	37.90	37.90	37.90	-0.05%	60,972
Jan 23, 2025	37.65	37.95	37.65	37.92	37.92	1.09%	59,371
Jan 22, 2025	37.60	37.60	37.45	37.51	37.51	0.19%	9,528
Jan 21, 2025	37.46	37.64	37.44	37.44	37.44	0.08%	20,015
Jan 17, 2025	37.40	37.70	37.40	37.41	37.41	-0.24%	39,139
Jan 16, 2025	37.32	37.50	37.32	37.50	37.50	0.37%	5,613
Jan 15, 2025	37.30	37.51	37.30	37.36	37.36	0.16%	24,270
Jan 14, 2025	37.38	37.50	37.28	37.30	37.30	-0.48%	7,583
Jan 13, 2025	37.25	37.54	37.25	37.48	37.48	0.62%	8,545
Jan 10, 2025	37.50	37.50	37.25	37.25	37.25	-0.51%	10,800
Jan 8, 2025	37.26	37.44	37.25	37.44	37.44	0.35%	9,264
Jan 7, 2025	37.50	37.50	37.24	37.31	37.31	0.03%	3,936
Jan 6, 2025	37.41	37.48	37.10	37.30	37.30	0.15%	16,344
Jan 3, 2025	37.80	37.80	37.20	37.25	37.25	-0.15%	6,279
Jan 2, 2025	37.36	37.45	37.25	37.30	37.30	-1.19%	14,994
Dec 31, 2024	37.23	37.75	37.23	37.75	37.75	1.42%	18,507
Dec 30, 2024	37.48	37.48	37.03	37.22	37.22	-0.35%	6,222
Dec 27, 2024	37.40	37.48	37.34	37.35	37.35	0.11%	4,604
Dec 26, 2024	37.40	37.40	37.31	37.31	37.31	0.03%	1,239
Dec 24, 2024	37.25	37.30	37.25	37.30	37.30	0.13%	852
Dec 23, 2024	37.23	37.39	37.23	37.25	37.25	-0.13%	2,577
Dec 20, 2024	37.22	37.41	37.21	37.30	37.30	0.24%	9,081
Dec 19, 2024	37.35	37.35	37.21	37.21	37.21	-0.11%	5,557
Dec 18, 2024	37.34	37.34	37.25	37.25	37.25	-0.21%	10,877
Dec 17, 2024	37.24	37.33	37.24	37.33	37.33	0.24%	4,029
Dec 16, 2024	37.24	37.40	37.22	37.24	37.24	-	13,498
Dec 13, 2024	37.22	37.42	37.20	37.24	37.24	0.03%	8,843
Dec 12, 2024	37.23	37.44	37.23	37.23	37.23	-0.05%	20,497
Dec 11, 2024	37.27	37.32	37.21	37.25	37.25	0.13%	18,146
Dec 10, 2024	37.31	37.35	37.20	37.20	37.20	-	62,022
Dec 9, 2024	37.44	37.44	37.20	37.20	37.20	0.03%	8,481
Dec 6, 2024	37.20	37.48	37.19	37.19	37.19	-0.21%	22,835
Dec 5, 2024	37.31	37.45	37.24	37.27	37.03	0.05%	35,697
Dec 4, 2024	37.39	37.50	37.25	37.25	37.01	-0.07%	8,344
Dec 3, 2024	37.28	37.39	37.20	37.28	37.04	0.20%	7,388
Dec 2, 2024	37.22	37.29	37.20	37.20	36.96	-0.05%	9,144
Nov 29, 2024	37.21	37.30	37.21	37.22	36.98	-0.05%	1,519
Nov 27, 2024	37.23	37.27	37.20	37.24	37.00	0.08%	11,244
Nov 26, 2024	37.22	37.40	37.21	37.21	36.97	-0.51%	8,560
Nov 25, 2024	37.20	37.40	37.20	37.40	37.16	0.54%	17,798
Nov 22, 2024	37.17	37.28	37.17	37.20	36.96	-0.11%	16,094
Nov 21, 2024	37.24	37.24	37.20	37.24	37.00	0.24%	6,143
Nov 20, 2024	37.20	37.24	37.15	37.15	36.91	-0.13%	8,404